Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | USD | 3,000 | 3,060 | 2,972 | 2,983 | 2,983 | +144 (+5.07%) | 1,110,400 |
29 Oct 2018 | USD | 2,841 | 2,907 | 2,834 | 2,839 | 2,839 | +11 (+0.39%) | 371,100 |
26 Oct 2018 | USD | 2,837 | 2,851 | 2,774 | 2,828 | 2,828 | +27 (+0.96%) | 561,100 |
25 Oct 2018 | USD | 2,869 | 2,885 | 2,792 | 2,801 | 2,801 | -118 (-4.04%) | 443,400 |
24 Oct 2018 | USD | 2,952 | 2,964 | 2,891 | 2,919 | 2,919 | -16 (-0.55%) | 585,900 |
23 Oct 2018 | USD | 2,976 | 3,010 | 2,928 | 2,935 | 2,935 | -95 (-3.14%) | 581,200 |
22 Oct 2018 | USD | 2,993 | 3,050 | 2,979 | 3,030 | 3,030 | -10 (-0.33%) | 324,600 |
19 Oct 2018 | USD | 3,010 | 3,045 | 2,970 | 3,040 | 3,040 | +25 (+0.83%) | 329,600 |
18 Oct 2018 | USD | 3,000 | 3,065 | 2,992 | 3,015 | 3,015 | +19 (+0.63%) | 518,900 |
17 Oct 2018 | USD | 2,998 | 3,015 | 2,962 | 2,996 | 2,996 | +70 (+2.39%) | 541,400 |
16 Oct 2018 | USD | 2,877 | 2,926 | 2,870 | 2,926 | 2,926 | +45 (+1.56%) | 477,600 |
15 Oct 2018 | USD | 2,919 | 2,923 | 2,876 | 2,881 | 2,881 | -35 (-1.20%) | 464,600 |
12 Oct 2018 | USD | 2,922 | 2,942 | 2,901 | 2,916 | 2,916 | -8 (-0.27%) | 585,100 |
11 Oct 2018 | USD | 2,949 | 2,973 | 2,857 | 2,924 | 2,924 | -131 (-4.29%) | 787,500 |
10 Oct 2018 | USD | 3,035 | 3,085 | 3,030 | 3,055 | 3,055 | +40 (+1.33%) | 660,600 |
9 Oct 2018 | USD | 3,020 | 3,060 | 3,000 | 3,015 | 3,015 | -35 (-1.15%) | 541,100 |
8 Oct 2018 | USD | 3,050 | 3,050 | 3,050 | 3,050 | 3,050 | 0.0 (0.0%) | 0 |
5 Oct 2018 | USD | 3,015 | 3,075 | 3,010 | 3,050 | 3,050 | +45 (+1.50%) | 620,300 |
4 Oct 2018 | USD | 3,045 | 3,060 | 3,000 | 3,005 | 3,005 | -30 (-0.99%) | 414,700 |
3 Oct 2018 | USD | 3,100 | 3,100 | 3,030 | 3,035 | 3,035 | -30 (-0.98%) | 435,100 |
2 Oct 2018 | USD | 3,030 | 3,080 | 3,030 | 3,065 | 3,065 | +20 (+0.66%) | 602,100 |
1 Oct 2018 | USD | 3,015 | 3,070 | 3,005 | 3,045 | 3,045 | +5 (+0.16%) | 523,200 |
28 Sep 2018 | USD | 2,984 | 3,040 | 2,968 | 3,040 | 3,040 | +73 (+2.46%) | 636,100 |
27 Sep 2018 | USD | 2,992 | 3,050 | 2,960 | 2,967 | 2,967 | -68 (-2.24%) | 576,400 |
26 Sep 2018 | USD | 2,980 | 3,040 | 2,949 | 3,035 | 3,035 | +62 (+2.09%) | 606,800 |
25 Sep 2018 | USD | 2,906 | 2,980 | 2,892 | 2,973 | 2,973 | +64 (+2.20%) | 949,900 |
24 Sep 2018 | USD | 2,909 | 2,909 | 2,909 | 2,909 | 2,909 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 2,900 | 2,923 | 2,870 | 2,909 | 2,909 | +21 (+0.73%) | 820,200 |
20 Sep 2018 | USD | 2,943 | 2,944 | 2,884 | 2,888 | 2,888 | -36 (-1.23%) | 571,500 |
19 Sep 2018 | USD | 2,888 | 2,936 | 2,888 | 2,924 | 2,924 | +86 (+3.03%) | 710,600 |